ALEAF - Aleafia Health Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20200.35600.38000.35600.38000.3800262,000
Jul. 09, 20200.34000.36200.33200.35200.3520293,200
Jul. 08, 20200.34000.35000.32700.34200.3420130,800
Jul. 07, 20200.32000.36600.32000.34200.3420132,300
Jul. 06, 20200.37400.38000.33500.34900.3490907,100
Jul. 02, 20200.37000.37000.35600.36500.3650156,700
Jul. 01, 20200.39000.39000.32300.36500.365088,400
Jun. 30, 20200.36000.37000.35700.37000.370047,900
Jun. 29, 20200.33500.37600.33500.36300.363067,600
Jun. 26, 20200.38100.39300.35700.36100.3610319,100
Jun. 25, 20200.38900.42000.35600.39200.3920551,000
Jun. 24, 20200.35300.37700.33800.36500.3650274,100
Jun. 23, 20200.36000.37500.35000.36000.3600186,900
Jun. 22, 20200.35200.38000.35200.35900.3590115,100
Jun. 19, 20200.36300.38000.36300.37300.3730186,500
Jun. 18, 20200.36700.38900.36600.38000.380099,800
Jun. 17, 20200.39600.39600.37000.37000.370077,100
Jun. 16, 20200.36000.39000.36000.38900.3890201,100
Jun. 15, 20200.37700.39400.36400.38900.3890340,200
Jun. 12, 20200.39400.43100.38200.41000.4100305,300
Jun. 11, 20200.40500.41800.37800.41000.4100391,500
Jun. 10, 20200.39200.40800.38200.39900.3990333,800
Jun. 09, 20200.38300.41800.38300.39500.3950220,200
Jun. 08, 20200.39900.43100.39800.41400.4140395,500
Jun. 05, 20200.39000.41500.39000.41000.4100281,500
Jun. 04, 20200.38800.41800.38800.40500.4050149,700
Jun. 03, 20200.44800.44800.40200.40300.4030118,300
Jun. 02, 20200.44000.44000.41000.42000.4200127,100
Jun. 01, 20200.38900.43000.38900.43000.4300164,300
May 29, 20200.43000.44100.40500.42500.4250262,300
May 28, 20200.41800.46300.41600.44000.4400212,400
May 27, 20200.42300.47000.42300.47000.4700308,900
May 26, 20200.44200.48600.44200.45600.4560199,000
May 22, 20200.46000.49000.43600.47400.4740230,300
May 21, 20200.46600.46600.43400.45100.4510106,400
May 20, 20200.48900.48900.44000.45600.4560206,400
May 19, 20200.43200.48500.43200.47300.4730301,600
May 18, 20200.38600.47900.38600.44500.4450370,400
May 15, 20200.46100.46100.41500.43700.4370277,100
May 14, 20200.40500.45000.39000.43800.4380764,200
May 13, 20200.50600.53000.41800.44200.44201,054,500
May 12, 20200.44200.47700.43900.45000.4500507,700
May 11, 20200.44900.44900.40000.44500.4450764,900
May 08, 20200.53200.61600.50500.55800.55801,138,600
May 07, 20200.44300.50600.44300.50200.5020485,700
May 06, 20200.44000.45700.43500.44900.4490199,800
May 05, 20200.43500.43800.41000.43000.4300399,800
May 04, 20200.37800.40800.36200.40100.4010250,700
May 01, 20200.38800.38800.34000.37800.3780133,500
Apr. 30, 20200.35700.40400.35700.38500.3850139,900
Apr. 29, 20200.35400.38500.35100.38500.3850185,800
Apr. 28, 20200.39700.39700.34000.35500.3550253,200
Apr. 27, 20200.34900.40000.30600.37000.3700707,100
Apr. 24, 20200.27500.32000.27500.30800.3080540,600
Apr. 23, 20200.27100.29700.27100.29200.2920236,000
Apr. 22, 20200.26400.28000.26000.27700.2770146,700
Apr. 21, 20200.27000.28300.24800.26500.2650131,200
Apr. 20, 20200.24700.28100.24400.26500.2650176,600
Apr. 17, 20200.27300.27300.25000.25800.2580405,600
Apr. 16, 20200.26600.26600.24500.24700.2470113,500
Apr. 15, 20200.23800.26000.23800.25800.258069,500
Apr. 14, 20200.25100.26300.24500.26300.2630197,100
Apr. 13, 20200.24000.26200.24000.25300.2530465,900
Apr. 09, 20200.25100.26900.23300.25000.2500192,500
Apr. 08, 20200.25500.26100.24000.25000.2500172,400
Apr. 07, 20200.27000.27000.25000.25700.2570255,900
Apr. 06, 20200.27200.27200.24000.26000.2600136,500
Apr. 03, 20200.27000.29200.25200.26300.2630125,800
Apr. 02, 20200.26000.28100.25200.26500.2650163,200
Apr. 01, 20200.28500.28500.26000.26300.2630136,200
Mar. 31, 20200.26000.30000.26000.28200.282092,400
Mar. 30, 20200.26000.30300.26000.27400.2740281,300
Mar. 27, 20200.29600.32000.26000.29000.2900609,500
Mar. 26, 20200.27000.31900.24800.28400.2840662,000
Mar. 25, 20200.22600.26000.22000.25600.2560361,600
Mar. 24, 20200.23000.25600.22000.23700.2370208,900
Mar. 23, 20200.24000.24400.19900.22400.2240551,800
Mar. 20, 20200.27100.29600.24500.25200.2520338,200
Mar. 19, 20200.21900.27400.21900.26000.2600517,600
Mar. 18, 20200.27500.33000.22000.25100.25101,514,100
Mar. 17, 20200.35000.37000.31400.32700.3270346,400
Mar. 16, 20200.36300.36300.28100.33000.3300316,000
Mar. 13, 20200.26800.32700.25900.32700.3270672,900
Mar. 12, 20200.26500.29300.24000.26800.2680626,300
Mar. 11, 20200.31300.32600.29500.30700.3070256,900
Mar. 10, 20200.40500.40500.30300.32000.3200308,200
Mar. 09, 20200.32700.38000.29800.33300.3330420,800
Mar. 06, 20200.39000.40000.37500.38000.3800172,500
Mar. 05, 20200.38600.41000.37000.39300.3930244,200
Mar. 04, 20200.37600.40800.35100.40600.4060238,600
Mar. 03, 20200.37000.39400.37000.37500.3750129,000
Mar. 02, 20200.37000.42000.36200.36900.3690275,500
Feb. 28, 20200.33000.37300.33000.37000.3700417,800
Feb. 27, 20200.39300.39500.33300.36500.3650716,300
Feb. 26, 20200.39300.42600.39000.39000.3900190,500
Feb. 25, 20200.42100.43000.39700.41100.4110226,900
Feb. 24, 20200.43300.43600.40800.42700.4270291,900
Feb. 21, 20200.43000.44900.43000.44100.441084,900
Feb. 20, 20200.43600.45000.43100.44900.449086,800
Feb. 19, 20200.45600.46000.43500.44200.4420171,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...